Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

8.135 +0.045 (+0.56%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.480 2.590 2.410 2.580 510,627 +0.15(+6.17%)
Sep 29, 2008 2.600 2.650 2.390 2.430 614,060 -0.23(-8.65%)
Sep 26, 2008 2.660 2.830 2.660 2.660 355,209 -0.05(-1.85%)
Sep 25, 2008 2.740 2.790 2.680 2.710 456,801 +0.00(+0.00%)
Sep 24, 2008 2.660 2.750 2.660 2.710 302,853 +0.05(+1.88%)
Sep 23, 2008 2.930 2.960 2.580 2.660 672,998 -0.26(-8.90%)
Sep 22, 2008 3.050 3.140 2.910 2.920 388,134 -0.18(-5.81%)
Sep 19, 2008 3.190 3.200 2.710 3.100 2,780,334 +0.15(+5.08%)
Sep 18, 2008 2.950 3.040 2.800 2.950 1,577,600 +0.09(+3.15%)
Sep 17, 2008 2.740 2.920 2.660 2.860 802,190 +0.09(+3.25%)
Sep 16, 2008 2.600 2.770 2.560 2.770 951,418 +0.16(+6.13%)
Sep 15, 2008 2.620 2.670 2.480 2.610 895,927 -0.04(-1.51%)
Sep 12, 2008 2.760 2.800 2.630 2.650 486,699 -0.14(-5.02%)
Sep 11, 2008 2.710 2.830 2.700 2.790 479,820 +0.04(+1.45%)
Sep 10, 2008 2.800 2.820 2.710 2.750 825,659 +0.02(+0.73%)
Sep 09, 2008 2.810 2.930 2.660 2.730 740,499 -0.07(-2.50%)
Sep 08, 2008 2.810 2.900 2.670 2.800 584,723 +0.05(+1.82%)
Sep 05, 2008 2.720 2.860 2.660 2.750 181,393 +0.01(+0.36%)
Sep 04, 2008 2.810 2.810 2.660 2.740 438,448 -0.10(-3.52%)
Sep 03, 2008 2.800 2.910 2.760 2.840 303,342 +0.02(+0.71%)
Sep 02, 2008 2.850 2.940 2.810 2.820 338,318 +0.02(+0.71%)
Aug 29, 2008 2.890 2.900 2.760 2.800 296,540 -0.10(-3.45%)
Aug 28, 2008 2.880 2.940 2.820 2.900 510,895 +0.02(+0.69%)
Aug 27, 2008 2.750 2.890 2.690 2.880 379,501 +0.13(+4.73%)
Aug 26, 2008 2.710 2.750 2.660 2.750 550,483 +0.05(+1.85%)
Aug 25, 2008 2.590 2.710 2.550 2.700 558,893 +0.10(+3.85%)
Aug 22, 2008 2.560 2.690 2.510 2.600 434,335 +0.06(+2.36%)
Aug 21, 2008 2.560 2.600 2.530 2.540 320,626 -0.05(-1.93%)
Aug 20, 2008 2.650 2.740 2.560 2.590 278,355 -0.05(-1.89%)
Aug 19, 2008 2.770 2.780 2.620 2.640 350,807 -0.14(-5.04%)
Aug 18, 2008 2.800 2.860 2.760 2.780 367,252 -0.01(-0.36%)
Aug 15, 2008 2.990 2.990 2.770 2.790 1,000,289 -0.11(-3.79%)
Aug 14, 2008 2.870 3.000 2.860 2.900 516,367 +0.01(+0.35%)
Aug 13, 2008 2.930 2.950 2.880 2.890 497,443 -0.06(-2.03%)
Aug 12, 2008 2.910 2.960 2.910 2.950 305,650 +0.03(+1.03%)
Aug 11, 2008 2.960 2.960 2.890 2.920 669,893 -0.05(-1.68%)
Aug 08, 2008 2.860 3.060 2.860 2.970 848,773 +0.13(+4.58%)
Aug 07, 2008 2.830 3.000 2.800 2.840 1,300,027 -0.03(-1.05%)
Aug 06, 2008 2.750 2.890 2.660 2.870 542,493 +0.08(+2.87%)
Aug 05, 2008 2.430 2.800 2.350 2.790 1,825,646 +0.40(+16.74%)
Aug 04, 2008 2.490 2.550 2.380 2.390 668,736 -0.14(-5.53%)
Aug 01, 2008 2.590 2.590 2.500 2.530 295,404 -0.05(-1.94%)
Jul 31, 2008 2.500 2.650 2.470 2.580 534,779 +0.06(+2.38%)
Jul 30, 2008 2.770 2.800 2.480 2.520 1,888,355 -0.02(-0.79%)
Jul 29, 2008 2.440 2.590 2.440 2.540 915,923 +0.12(+4.96%)
Jul 28, 2008 2.520 2.550 2.410 2.420 670,704 -0.11(-4.35%)
Jul 25, 2008 2.550 2.580 2.490 2.530 700,739 +0.02(+0.80%)
Jul 24, 2008 2.590 2.600 2.420 2.510 1,149,054 -0.04(-1.57%)
Jul 23, 2008 2.580 2.670 2.530 2.550 2,260,625 -0.03(-1.16%)
Jul 22, 2008 2.500 2.610 2.480 2.580 761,016 +0.08(+3.20%)
Jul 21, 2008 2.500 2.530 2.470 2.500 295,994 +0.02(+0.81%)
Jul 18, 2008 2.510 2.580 2.460 2.480 642,590 -0.02(-0.80%)
Jul 17, 2008 2.580 2.580 2.450 2.500 1,104,928 -0.06(-2.34%)
Jul 16, 2008 2.250 2.620 2.150 2.560 2,005,860 +0.32(+14.29%)
Jul 15, 2008 2.390 2.410 1.980 2.240 2,799,201 -0.06(-2.61%)
Jul 14, 2008 2.520 2.520 2.270 2.300 791,165 -0.19(-7.63%)
Jul 11, 2008 2.490 2.550 2.460 2.490 589,383 -0.03(-1.19%)
Jul 10, 2008 2.500 2.600 2.450 2.520 430,055 +0.04(+1.61%)
Jul 09, 2008 2.590 2.625 2.480 2.480 486,661 -0.10(-3.88%)
Jul 08, 2008 2.530 2.650 2.510 2.580 620,841 +0.06(+2.38%)
Jul 07, 2008 2.590 2.610 2.480 2.520 485,804 -0.07(-2.70%)
Jul 04, 2008 2.580 2.610 2.580 2.590 325,005 +0.00(+0.00%)
Jul 03, 2008 2.580 2.610 2.580 2.590 325,005 +0.03(+1.17%)
Jul 02, 2008 2.690 2.727 2.560 2.560 668,550 -0.13(-4.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.